China Steel Corp Pref historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	42.000	42.000	42.000	42.000	42.000	11,500
2024-10-29	42.000	42.300	42.000	42.250	42.250	31,680
2024-10-28	42.100	42.300	42.000	42.300	42.300	40,711
2024-10-25	42.200	42.200	42.050	42.200	42.200	17,929
2024-10-24	42.150	42.150	42.100	42.100	42.100	7,568
2024-10-23	42.300	42.300	42.150	42.150	42.150	12,000
2024-10-22	42.150	42.300	42.100	42.300	42.300	16,005
2024-10-21	42.150	42.150	42.150	42.150	42.150	4,550
2024-10-18	42.200	42.750	42.150	42.150	42.150	24,000
2024-10-17	42.250	42.250	42.200	42.200	42.200	19,599
2024-10-16	42.300	42.300	42.200	42.200	42.200	11,412
2024-10-15	42.300	42.300	42.150	42.150	42.150	47,593
2024-10-14	42.500	42.500	42.300	42.300	42.300	30,078
2024-10-11	42.500	42.500	42.450	42.450	42.450	17,058
2024-10-09	42.500	42.500	42.500	42.500	42.500	4,410
2024-10-08	42.600	42.600	42.500	42.550	42.550	8,593
2024-10-07	42.500	42.600	42.500	42.550	42.550	8,072
2024-10-04	42.800	42.800	42.500	42.600	42.600	21,154
2024-10-01	42.500	42.500	42.500	42.500	42.500	4,093
2024-09-30	42.650	42.650	42.500	42.600	42.600	31,281
2024-09-27	42.550	42.600	42.500	42.600	42.600	28,366
2024-09-26	42.600	42.600	42.500	42.550	42.550	10,012
2024-09-25	42.650	42.650	42.500	42.500	42.500	25,299
2024-09-24	42.550	42.650	42.150	42.650	42.650	58,207
2024-09-23	42.550	42.600	42.500	42.600	42.600	17,072
2024-09-20	42.600	42.600	42.500	42.500	42.500	8,090
2024-09-19	42.600	42.650	42.550	42.650	42.650	5,835
2024-09-18	42.500	42.650	42.500	42.650	42.650	19,084
2024-09-16	42.500	42.600	42.500	42.500	42.500	20,327
2024-09-13	42.550	42.550	42.500	42.500	42.500	24,323
2024-09-12	42.600	42.600	42.550	42.550	42.550	34,518
2024-09-11	42.650	42.650	42.600	42.600	42.600	8,754
2024-09-10	42.650	42.650	42.600	42.600	42.600	9,765
2024-09-09	42.700	42.700	42.650	42.650	42.650	14,081
2024-09-06	42.700	42.750	42.650	42.650	42.650	30,015
2024-09-05	42.700	42.700	42.650	42.700	42.700	21,163
2024-09-04	42.850	42.850	42.700	42.700	42.700	41,274
2024-09-03	42.900	42.900	42.800	42.850	42.850	9,575
2024-09-02	42.800	42.950	42.800	42.950	42.950	4,372
2024-08-30	42.700	42.800	42.700	42.800	42.800	21,199
2024-08-29	42.700	42.850	42.700	42.850	42.850	2,567
2024-08-28	42.700	42.850	42.700	42.700	42.700	4,904
2024-08-27	42.700	42.850	42.650	42.850	42.850	20,074
2024-08-26	42.700	42.700	42.700	42.700	42.700	9,063
2024-08-23	42.750	42.750	42.650	42.650	42.650	30,200
2024-08-22	42.750	42.800	42.750	42.750	42.750	15,352
2024-08-21	42.750	42.800	42.700	42.700	42.700	7,922
2024-08-20	42.800	42.800	42.700	42.800	42.800	22,100
2024-08-19	42.900	42.900	42.700	42.900	42.900	28,298
2024-08-16	42.850	42.900	42.700	42.900	42.900	19,212
2024-08-15	42.900	42.900	42.850	42.850	42.850	15,026
2024-08-14	42.750	43.000	42.750	42.850	42.850	11,413
2024-08-13	42.700	42.700	42.700	42.700	42.700	5,006
2024-08-12	42.500	42.700	42.450	42.700	42.700	4,253
2024-08-09	42.350	42.500	42.350	42.500	42.500	9,394
2024-08-08	42.500	42.500	42.300	42.350	42.350	19,433
2024-08-07	42.450	42.450	42.300	42.450	42.450	10,469
2024-08-06	42.350	42.500	42.300	42.400	42.400	11,730
2024-08-05	42.850	42.850	42.300	42.300	42.300	64,045
2024-08-02	42.850	42.850	42.850	42.850	42.850	3,207

← NewerPage 9 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-26	1.4000 TWD
2022-07-26	3.1000 TWD
2021-08-31	1.4000 TWD
2020-07-24	1.4000 TWD
2019-07-25	1.4000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.